Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.538 | 5.681 | 5.532 | 5.594 | 11,019 | +0.01(+0.22%) |
May 30, 2007 | 5.563 | 5.688 | 5.489 | 5.582 | 41,454 | +0.01(+0.11%) |
May 29, 2007 | 5.570 | 5.638 | 5.570 | 5.576 | 2,630 | -0.12(-2.07%) |
May 25, 2007 | 5.688 | 5.694 | 5.675 | 5.694 | 7,239 | +0.01(+0.22%) |
May 24, 2007 | 5.539 | 5.681 | 5.539 | 5.681 | 3,635 | +0.09(+1.67%) |
May 23, 2007 | 5.532 | 5.594 | 5.476 | 5.588 | 5,051 | -0.01(-0.11%) |
May 22, 2007 | 5.638 | 5.638 | 5.532 | 5.594 | 17,310 | -0.01(-0.22%) |
May 21, 2007 | 5.532 | 5.688 | 5.532 | 5.607 | 11,499 | -0.17(-3.01%) |
May 18, 2007 | 5.469 | 5.781 | 5.469 | 5.781 | 8,204 | +0.14(+2.42%) |
May 17, 2007 | 5.538 | 5.713 | 5.451 | 5.644 | 16,731 | +0.05(+0.89%) |
May 16, 2007 | 5.458 | 5.594 | 5.445 | 5.594 | 3,299 | +0.07(+1.24%) |
May 15, 2007 | 5.545 | 5.659 | 5.526 | 5.526 | 8,449 | -0.14(-2.41%) |
May 14, 2007 | 5.688 | 5.694 | 5.489 | 5.663 | 28,067 | +0.01(+0.11%) |
May 11, 2007 | 5.669 | 5.669 | 5.644 | 5.657 | 8,024 | +0.02(+0.44%) |
May 10, 2007 | 5.650 | 5.657 | 5.470 | 5.632 | 31,517 | +0.02(+0.31%) |
May 09, 2007 | 5.408 | 5.638 | 5.402 | 5.614 | 85,719 | +0.28(+5.27%) |
May 08, 2007 | 6.036 | 6.297 | 5.253 | 5.333 | 392,063 | -0.80(-13.07%) |
May 07, 2007 | 6.117 | 6.154 | 6.042 | 6.135 | 23,724 | +0.11(+1.75%) |
May 04, 2007 | 6.123 | 6.191 | 5.967 | 6.030 | 25,669 | -0.12(-1.92%) |
May 03, 2007 | 6.085 | 6.185 | 5.974 | 6.148 | 16,750 | +0.02(+0.30%) |
May 02, 2007 | 6.210 | 6.210 | 5.905 | 6.129 | 39,650 | +0.01(+0.10%) |
May 01, 2007 | 6.154 | 6.154 | 5.905 | 6.123 | 13,754 | +0.03(+0.51%) |
Apr 30, 2007 | 5.825 | 6.315 | 5.818 | 6.092 | 53,864 | +0.19(+3.16%) |
Apr 27, 2007 | 5.800 | 5.905 | 5.800 | 5.905 | 6,595 | +0.00(+0.00%) |
Apr 26, 2007 | 5.967 | 5.967 | 5.855 | 5.905 | 10,654 | -0.05(-0.83%) |
Apr 25, 2007 | 5.824 | 5.955 | 5.824 | 5.955 | 23,774 | +0.08(+1.38%) |
Apr 24, 2007 | 5.905 | 5.905 | 5.793 | 5.874 | 10,135 | -0.02(-0.42%) |
Apr 23, 2007 | 5.967 | 5.967 | 5.800 | 5.899 | 18,975 | -0.10(-1.66%) |
Apr 20, 2007 | 5.998 | 6.030 | 5.719 | 5.998 | 30,688 | +0.02(+0.31%) |
Apr 19, 2007 | 5.931 | 6.048 | 5.781 | 5.980 | 10,135 | -0.07(-1.23%) |
Apr 18, 2007 | 5.980 | 6.054 | 5.967 | 6.054 | 3,861 | +0.03(+0.52%) |
Apr 17, 2007 | 6.073 | 6.073 | 5.911 | 6.023 | 8,043 | +0.01(+0.21%) |
Apr 16, 2007 | 6.017 | 6.129 | 5.831 | 6.011 | 27,205 | -0.01(-0.21%) |
Apr 13, 2007 | 6.079 | 6.141 | 5.905 | 6.023 | 25,205 | +0.06(+0.94%) |
Apr 12, 2007 | 5.837 | 6.017 | 5.768 | 5.967 | 12,556 | +0.12(+2.13%) |
Apr 11, 2007 | 5.812 | 5.974 | 5.768 | 5.843 | 18,038 | +0.00(+0.00%) |
Apr 10, 2007 | 5.781 | 5.868 | 5.775 | 5.843 | 38,566 | -0.02(-0.42%) |
Apr 09, 2007 | 6.054 | 6.054 | 5.781 | 5.868 | 36,418 | -0.19(-3.18%) |
Apr 05, 2007 | 6.061 | 6.061 | 5.911 | 6.061 | 17,271 | +0.04(+0.62%) |
Apr 04, 2007 | 5.874 | 6.092 | 5.874 | 6.023 | 9,670 | +0.13(+2.22%) |
Apr 03, 2007 | 5.688 | 5.893 | 5.688 | 5.893 | 6,137 | +0.19(+3.27%) |
Apr 02, 2007 | 5.601 | 5.762 | 5.601 | 5.706 | 29,929 | -0.03(-0.54%) |
Mar 30, 2007 | 5.731 | 5.851 | 5.731 | 5.737 | 21,040 | +0.04(+0.65%) |
Mar 29, 2007 | 5.781 | 5.781 | 5.657 | 5.700 | 29,879 | -0.06(-0.97%) |
Mar 28, 2007 | 5.594 | 6.110 | 5.563 | 5.756 | 58,973 | +0.12(+2.09%) |
Mar 27, 2007 | 5.750 | 5.768 | 5.601 | 5.638 | 37,002 | -0.11(-1.95%) |
Mar 26, 2007 | 5.781 | 5.911 | 5.688 | 5.750 | 64,300 | -0.10(-1.70%) |
Mar 23, 2007 | 5.843 | 5.978 | 5.843 | 5.849 | 16,426 | +0.01(+0.11%) |
Mar 22, 2007 | 5.855 | 5.868 | 5.607 | 5.843 | 110,879 | -0.01(-0.21%) |
Mar 21, 2007 | 6.023 | 6.030 | 5.775 | 5.856 | 63,222 | -0.09(-1.57%) |
Mar 20, 2007 | 6.110 | 6.253 | 5.949 | 5.949 | 39,559 | -0.16(-2.64%) |
Mar 19, 2007 | 6.284 | 6.291 | 5.756 | 6.110 | 109,567 | -0.11(-1.69%) |
Mar 16, 2007 | 6.340 | 6.359 | 6.166 | 6.215 | 62,507 | -0.12(-1.93%) |
Mar 15, 2007 | 6.365 | 6.514 | 6.303 | 6.338 | 69,264 | -0.00(-0.04%) |
Mar 14, 2007 | 6.682 | 6.713 | 6.315 | 6.340 | 60,321 | -0.34(-5.12%) |
Mar 13, 2007 | 6.757 | 6.845 | 6.402 | 6.682 | 88,654 | -0.07(-1.10%) |
Mar 12, 2007 | 7.024 | 7.385 | 6.713 | 6.757 | 497,756 | -0.08(-1.18%) |
Mar 09, 2007 | 6.645 | 7.148 | 6.378 | 6.838 | 257,449 | +0.32(+4.94%) |
Mar 08, 2007 | 6.092 | 6.981 | 5.781 | 6.516 | 193,270 | +0.84(+14.81%) |
Mar 07, 2007 | 5.538 | 5.675 | 5.538 | 5.675 | 4,000 | +0.09(+1.67%) |
Mar 06, 2007 | 4.948 | 5.688 | 4.948 | 5.582 | 58,490 | +0.27(+5.03%) |
Mar 05, 2007 | 5.439 | 5.688 | 5.097 | 5.315 | 13,153 | -0.28(-5.00%) |
Mar 02, 2007 | 5.520 | 5.594 | 5.511 | 5.594 | 1,610 | -0.12(-2.17%) |
Mar 01, 2007 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 5.688 | 5.750 | 5.495 | 5.719 | 4,280 | +0.02(+0.33%) |
Feb 27, 2007 | 5.582 | 5.725 | 5.451 | 5.700 | 5,627 | +0.07(+1.33%) |
Feb 26, 2007 | 5.843 | 5.843 | 5.601 | 5.625 | 2,126 | -0.09(-1.58%) |
Feb 23, 2007 | 5.700 | 5.899 | 5.601 | 5.716 | 22,046 | +0.07(+1.27%) |
Feb 22, 2007 | 5.677 | 5.677 | 5.644 | 5.644 | 5,056 | -0.14(-2.37%) |
Feb 21, 2007 | 5.408 | 5.781 | 4.985 | 5.781 | 28,798 | +0.29(+5.20%) |
Feb 20, 2007 | 5.607 | 6.322 | 5.035 | 5.495 | 259,023 | -0.02(-0.34%) |
Feb 16, 2007 | 5.190 | 5.678 | 5.190 | 5.514 | 3,700 | +0.04(+0.68%) |
Feb 15, 2007 | 5.501 | 5.501 | 5.476 | 5.476 | 804 | -0.15(-2.65%) |
Feb 14, 2007 | 5.420 | 5.719 | 4.799 | 5.625 | 31,790 | +0.17(+3.08%) |
Feb 13, 2007 | 5.451 | 5.619 | 5.451 | 5.458 | 3,378 | -0.11(-2.01%) |
Feb 12, 2007 | 5.532 | 5.570 | 5.489 | 5.570 | 643 | +0.00(+0.00%) |
Feb 09, 2007 | 5.688 | 5.688 | 5.501 | 5.570 | 2,406 | -0.03(-0.55%) |
Feb 08, 2007 | 5.688 | 5.688 | 5.563 | 5.601 | 7,976 | +0.01(+0.14%) |
Feb 07, 2007 | 5.594 | 5.601 | 5.563 | 5.593 | 1,206 | -0.06(-1.13%) |
Feb 06, 2007 | 5.688 | 5.688 | 5.657 | 5.657 | 2,787 | +0.04(+0.66%) |
Feb 05, 2007 | 5.470 | 5.681 | 5.414 | 5.619 | 5,957 | +0.21(+3.91%) |
Feb 02, 2007 | 5.321 | 5.408 | 5.296 | 5.408 | 18,901 | +0.09(+1.75%) |
Feb 01, 2007 | 5.315 | 5.315 | 5.315 | 5.315 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 5.190 | 5.315 | 5.190 | 5.315 | 321 | -0.01(-0.12%) |
Jan 30, 2007 | 5.321 | 5.321 | 5.321 | 5.321 | 1,882 | +0.00(+0.00%) |
Jan 29, 2007 | 5.308 | 5.321 | 5.277 | 5.321 | 2,948 | +0.04(+0.71%) |
Jan 26, 2007 | 5.284 | 5.321 | 5.221 | 5.284 | 2,413 | +0.25(+5.07%) |
Jan 25, 2007 | 4.730 | 5.029 | 4.730 | 5.029 | 4,818 | +0.01(+0.12%) |
Jan 24, 2007 | 5.000 | 5.054 | 5.000 | 5.023 | 1,126 | +0.01(+0.12%) |
Jan 23, 2007 | 5.066 | 5.066 | 4.973 | 5.016 | 4,839 | -0.07(-1.35%) |
Jan 22, 2007 | 5.085 | 5.315 | 4.929 | 5.085 | 15,661 | -0.14(-2.62%) |
Jan 19, 2007 | 5.221 | 5.221 | 5.221 | 5.221 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 5.221 | 5.221 | 5.221 | 5.221 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 5.103 | 5.221 | 5.103 | 5.221 | 1,769 | +0.16(+3.07%) |
Jan 16, 2007 | 5.221 | 5.402 | 5.035 | 5.066 | 4,345 | -0.04(-0.73%) |
Jan 12, 2007 | 5.346 | 5.414 | 5.035 | 5.103 | 6,122 | -0.28(-5.20%) |
Jan 11, 2007 | 5.346 | 5.414 | 5.134 | 5.383 | 1,367 | +0.12(+2.30%) |
Jan 10, 2007 | 5.284 | 5.470 | 5.159 | 5.262 | 6,858 | -0.01(-0.18%) |
Jan 09, 2007 | 5.097 | 5.271 | 5.054 | 5.271 | 1,237 | +0.23(+4.56%) |
Jan 08, 2007 | 4.960 | 5.097 | 4.960 | 5.041 | 5,711 | -0.11(-2.17%) |
Jan 05, 2007 | 5.153 | 5.153 | 5.153 | 5.153 | 321 | +0.04(+0.73%) |
Jan 04, 2007 | 4.799 | 5.116 | 4.799 | 5.116 | 482 | +0.06(+1.11%) |
Jan 03, 2007 | 4.973 | 5.060 | 4.917 | 5.060 | 5,632 | -0.02(-0.49%) |
Dec 29, 2006 | 5.035 | 5.085 | 5.035 | 5.085 | 1,287 | +0.02(+0.37%) |
Dec 28, 2006 | 5.041 | 5.066 | 5.035 | 5.066 | 1,126 | +0.01(+0.12%) |
Dec 27, 2006 | 5.035 | 5.060 | 4.898 | 5.060 | 2,126 | +0.02(+0.37%) |
Dec 26, 2006 | 5.035 | 5.041 | 5.029 | 5.041 | 2,574 | -0.09(-1.82%) |
Dec 22, 2006 | 4.848 | 5.141 | 4.848 | 5.134 | 1,047 | -0.02(-0.36%) |
Dec 21, 2006 | 5.147 | 5.153 | 5.147 | 5.153 | 1,769 | +0.07(+1.47%) |
Dec 20, 2006 | 5.178 | 5.178 | 5.078 | 5.078 | 1,657 | -0.07(-1.33%) |
Dec 19, 2006 | 5.147 | 5.147 | 5.147 | 5.147 | 321 | -0.01(-0.12%) |
Dec 18, 2006 | 5.153 | 5.153 | 5.153 | 5.153 | 321 | -0.01(-0.12%) |
Dec 15, 2006 | 5.159 | 5.159 | 5.159 | 5.159 | 321 | -0.05(-0.95%) |
Dec 14, 2006 | 5.078 | 5.209 | 5.047 | 5.209 | 4,539 | +0.04(+0.84%) |
Dec 13, 2006 | 5.047 | 5.209 | 5.047 | 5.165 | 1,447 | +0.04(+0.85%) |
Dec 12, 2006 | 5.122 | 5.122 | 5.122 | 5.122 | 160 | -0.10(-1.90%) |
Dec 11, 2006 | 5.221 | 5.221 | 5.221 | 5.221 | 321 | -0.11(-2.10%) |
Dec 08, 2006 | 5.197 | 5.333 | 5.197 | 5.333 | 1,367 | -0.03(-0.58%) |
Dec 07, 2006 | 5.085 | 5.433 | 5.085 | 5.364 | 8,687 | -0.06(-1.03%) |
Dec 06, 2006 | 5.464 | 5.464 | 5.302 | 5.420 | 2,252 | -0.05(-0.91%) |
Dec 05, 2006 | 5.172 | 5.470 | 5.172 | 5.470 | 321 | +0.00(+0.00%) |
Dec 04, 2006 | 5.232 | 5.470 | 5.232 | 5.470 | 2,155 | +0.00(+0.00%) |
Dec 01, 2006 | 5.277 | 5.470 | 5.277 | 5.470 | 3,194 | +0.19(+3.65%) |
Nov 30, 2006 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 5.253 | 5.277 | 4.687 | 5.277 | 16,891 | +0.06(+1.07%) |
Nov 28, 2006 | 5.221 | 5.240 | 5.221 | 5.221 | 1,324 | +0.04(+0.84%) |
Nov 27, 2006 | 5.178 | 5.178 | 5.178 | 5.178 | 160 | -0.06(-1.19%) |
Nov 24, 2006 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.215 | 5.240 | 5.072 | 5.240 | 10,135 | +0.07(+1.32%) |
Nov 21, 2006 | 5.023 | 5.271 | 4.985 | 5.172 | 10,036 | +0.10(+1.96%) |
Nov 20, 2006 | 5.023 | 5.184 | 5.010 | 5.072 | 3,056 | -0.20(-3.77%) |
Nov 17, 2006 | 5.277 | 5.277 | 5.110 | 5.271 | 1,608 | -0.01(-0.24%) |
Nov 16, 2006 | 5.016 | 5.284 | 5.016 | 5.284 | 804 | +0.00(+0.00%) |
Nov 15, 2006 | 5.141 | 5.371 | 4.873 | 5.284 | 4,345 | +0.14(+2.66%) |
Nov 14, 2006 | 5.047 | 5.147 | 5.029 | 5.147 | 3,296 | -0.04(-0.84%) |
Nov 13, 2006 | 5.153 | 5.190 | 5.085 | 5.190 | 1,044 | +0.04(+0.85%) |
Nov 10, 2006 | 5.147 | 5.147 | 5.147 | 5.147 | 764 | +0.00(+0.00%) |
Nov 09, 2006 | 5.184 | 5.184 | 5.029 | 5.147 | 482 | +0.02(+0.36%) |
Nov 08, 2006 | 5.097 | 5.153 | 5.097 | 5.128 | 994 | +0.00(+0.00%) |
Nov 07, 2006 | 5.122 | 5.153 | 5.122 | 5.128 | 912 | -0.02(-0.36%) |
Nov 06, 2006 | 5.172 | 5.190 | 5.016 | 5.147 | 3,378 | -0.15(-2.82%) |
Nov 03, 2006 | 5.271 | 5.296 | 5.271 | 5.296 | 886 | +0.06(+1.07%) |
Nov 02, 2006 | 5.408 | 5.408 | 5.240 | 5.240 | 965 | -0.04(-0.82%) |
Nov 01, 2006 | 5.290 | 5.302 | 5.134 | 5.284 | 965 | -0.04(-0.70%) |
Oct 31, 2006 | 5.389 | 5.501 | 5.321 | 5.321 | 8,918 | -0.21(-3.71%) |
Oct 30, 2006 | 5.594 | 5.594 | 5.526 | 5.526 | 1,769 | -0.06(-1.00%) |
Oct 27, 2006 | 5.563 | 5.582 | 5.563 | 5.582 | 482 | +0.01(+0.11%) |
Oct 26, 2006 | 5.582 | 5.582 | 5.576 | 5.576 | 804 | +0.15(+2.75%) |
Oct 25, 2006 | 5.184 | 5.644 | 5.184 | 5.427 | 2,857 | +0.10(+1.87%) |
Oct 24, 2006 | 5.358 | 5.657 | 5.290 | 5.327 | 5,349 | -0.19(-3.49%) |
Oct 23, 2006 | 5.669 | 5.750 | 5.402 | 5.520 | 1,689 | +0.01(+0.23%) |
Oct 20, 2006 | 5.681 | 5.681 | 5.507 | 5.507 | 1,195 | -0.04(-0.78%) |
Oct 19, 2006 | 5.470 | 5.681 | 5.470 | 5.551 | 3,827 | -0.04(-0.78%) |
Oct 18, 2006 | 5.588 | 5.681 | 5.470 | 5.594 | 6,917 | +0.09(+1.69%) |
Oct 17, 2006 | 5.352 | 5.501 | 5.352 | 5.501 | 5,469 | +0.11(+2.08%) |
Oct 16, 2006 | 5.495 | 5.495 | 5.389 | 5.389 | 4,988 | -0.04(-0.80%) |
Oct 13, 2006 | 5.489 | 5.489 | 5.284 | 5.433 | 11,079 | +0.07(+1.39%) |
Oct 12, 2006 | 5.489 | 5.495 | 5.284 | 5.358 | 4,536 | +0.00(+0.00%) |
Oct 11, 2006 | 5.489 | 5.489 | 5.215 | 5.358 | 3,486 | -0.02(-0.35%) |
Oct 10, 2006 | 5.439 | 5.467 | 5.221 | 5.377 | 11,491 | -0.05(-0.92%) |
Oct 09, 2006 | 5.023 | 5.483 | 5.023 | 5.427 | 1,640 | +0.29(+5.69%) |
Oct 06, 2006 | 5.029 | 5.228 | 3.425 | 5.134 | 23,587 | -0.30(-5.60%) |
Oct 05, 2006 | 5.209 | 5.570 | 5.209 | 5.439 | 6,435 | +0.04(+0.81%) |
Oct 04, 2006 | 5.551 | 5.594 | 5.302 | 5.395 | 7,561 | -0.04(-0.80%) |
Oct 03, 2006 | 5.657 | 5.744 | 5.340 | 5.439 | 10,651 | -0.16(-2.78%) |
Oct 02, 2006 | 5.526 | 5.594 | 5.470 | 5.594 | 19,234 | +0.20(+3.64%) |
Sep 29, 2006 | 5.346 | 5.398 | 5.346 | 5.398 | 1,071 | -0.05(-0.87%) |
Sep 28, 2006 | 5.489 | 5.489 | 5.352 | 5.445 | 1,287 | -0.10(-1.79%) |
Sep 27, 2006 | 5.594 | 5.594 | 5.153 | 5.545 | 21,769 | +0.01(+0.22%) |
Sep 26, 2006 | 5.445 | 5.557 | 5.427 | 5.532 | 17,052 | +0.14(+2.53%) |
Sep 25, 2006 | 5.110 | 5.433 | 5.097 | 5.395 | 20,270 | +0.13(+2.48%) |
Sep 22, 2006 | 5.296 | 5.383 | 5.265 | 5.265 | 1,769 | -0.11(-1.97%) |
Sep 21, 2006 | 5.209 | 5.377 | 5.209 | 5.371 | 11,681 | +0.15(+2.86%) |
Sep 20, 2006 | 5.159 | 5.246 | 5.091 | 5.221 | 16,256 | +0.12(+2.44%) |
Sep 19, 2006 | 5.060 | 5.097 | 5.053 | 5.097 | 4,987 | +0.07(+1.36%) |
Sep 18, 2006 | 5.066 | 5.066 | 5.029 | 5.029 | 5,019 | +0.04(+0.75%) |
Sep 15, 2006 | 5.018 | 5.018 | 4.991 | 4.991 | 482 | -0.09(-1.71%) |
Sep 14, 2006 | 4.960 | 5.128 | 4.960 | 5.078 | 3,056 | -0.09(-1.80%) |
Sep 13, 2006 | 5.016 | 5.172 | 5.016 | 5.172 | 2,881 | +0.02(+0.36%) |
Sep 12, 2006 | 5.085 | 5.215 | 5.085 | 5.153 | 10,825 | +0.06(+1.22%) |
Sep 11, 2006 | 5.190 | 5.190 | 5.078 | 5.091 | 5,791 | -0.10(-1.92%) |
Sep 08, 2006 | 4.973 | 5.190 | 4.973 | 5.190 | 1,287 | +0.13(+2.64%) |
Sep 07, 2006 | 4.998 | 5.190 | 4.979 | 5.057 | 9,813 | -0.08(-1.51%) |
Sep 06, 2006 | 5.023 | 5.147 | 4.991 | 5.134 | 5,630 | -0.02(-0.36%) |
Sep 05, 2006 | 4.973 | 5.197 | 4.973 | 5.153 | 9,491 | +0.09(+1.84%) |
Sep 01, 2006 | 5.029 | 5.277 | 5.029 | 5.060 | 21,877 | +0.04(+0.74%) |
Aug 31, 2006 | 4.967 | 5.060 | 4.967 | 5.023 | 13,513 | +0.08(+1.64%) |
Aug 30, 2006 | 4.842 | 4.973 | 4.799 | 4.942 | 11,571 | -0.03(-0.63%) |
Aug 29, 2006 | 4.911 | 4.973 | 4.911 | 4.973 | 2,569 | -0.01(-0.25%) |
Aug 28, 2006 | 4.848 | 5.047 | 4.836 | 4.985 | 6,118 | -0.07(-1.47%) |
Aug 25, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 4.873 | 5.060 | 4.873 | 5.060 | 965 | +0.09(+1.75%) |
Aug 23, 2006 | 4.911 | 4.973 | 4.861 | 4.973 | 3,460 | -0.04(-0.74%) |
Aug 22, 2006 | 5.041 | 5.091 | 4.936 | 5.010 | 19,771 | +0.03(+0.50%) |
Aug 21, 2006 | 5.141 | 5.141 | 4.942 | 4.985 | 5,896 | -0.12(-2.32%) |
Aug 18, 2006 | 5.035 | 5.182 | 4.929 | 5.103 | 4,504 | +0.06(+1.23%) |
Aug 17, 2006 | 4.923 | 5.041 | 4.923 | 5.041 | 1,930 | +0.04(+0.75%) |
Aug 16, 2006 | 5.122 | 5.190 | 4.973 | 5.004 | 78,458 | -0.12(-2.42%) |
Aug 15, 2006 | 4.817 | 5.209 | 4.674 | 5.128 | 48,936 | +0.16(+3.12%) |
Aug 14, 2006 | 5.060 | 5.060 | 4.973 | 4.973 | 12,709 | +0.05(+1.01%) |
Aug 11, 2006 | 4.973 | 4.980 | 4.911 | 4.923 | 10,469 | -0.11(-2.25%) |
Aug 10, 2006 | 4.973 | 5.036 | 4.917 | 5.036 | 7,956 | +0.06(+1.27%) |
Aug 09, 2006 | 5.128 | 5.128 | 4.973 | 4.973 | 9,411 | -0.04(-0.87%) |
Aug 08, 2006 | 4.817 | 5.209 | 4.817 | 5.016 | 35,746 | +0.60(+13.50%) |
Aug 07, 2006 | 4.301 | 4.420 | 4.264 | 4.420 | 1,769 | +0.03(+0.71%) |
Aug 04, 2006 | 4.388 | 4.388 | 4.388 | 4.388 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 4.388 | 4.388 | 4.388 | 4.388 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 4.413 | 4.413 | 4.277 | 4.388 | 1,602 | -0.01(-0.28%) |
Aug 01, 2006 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 4.444 | 4.469 | 4.376 | 4.401 | 1,447 | +0.02(+0.40%) |
Jul 28, 2006 | 4.345 | 4.384 | 4.258 | 4.384 | 3,217 | +0.03(+0.74%) |
Jul 27, 2006 | 4.333 | 4.351 | 4.333 | 4.351 | 321 | +0.00(+0.00%) |
Jul 26, 2006 | 4.351 | 4.351 | 4.258 | 4.351 | 965 | -0.02(-0.43%) |
Jul 25, 2006 | 4.289 | 4.494 | 4.270 | 4.370 | 7,561 | +0.02(+0.57%) |
Jul 24, 2006 | 4.320 | 4.345 | 4.320 | 4.345 | 482 | +0.09(+2.04%) |
Jul 21, 2006 | 4.258 | 4.258 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 4.388 | 4.388 | 4.258 | 4.258 | 2,574 | -0.06(-1.44%) |
Jul 19, 2006 | 4.270 | 4.413 | 4.270 | 4.320 | 4,424 | -0.06(-1.28%) |
Jul 18, 2006 | 4.345 | 4.376 | 4.345 | 4.376 | 321 | +0.06(+1.30%) |
Jul 17, 2006 | 4.357 | 4.357 | 4.295 | 4.320 | 10,617 | -0.02(-0.52%) |
Jul 14, 2006 | 4.364 | 4.364 | 4.283 | 4.343 | 1,287 | +0.07(+1.54%) |
Jul 13, 2006 | 4.382 | 4.432 | 4.277 | 4.277 | 10,299 | -0.11(-2.41%) |
Jul 12, 2006 | 4.382 | 4.382 | 4.382 | 4.382 | 7,947 | -0.03(-0.70%) |
Jul 11, 2006 | 4.382 | 4.413 | 4.301 | 4.413 | 3,137 | +0.02(+0.57%) |
Jul 10, 2006 | 4.388 | 4.388 | 4.388 | 4.388 | 321 | -0.03(-0.70%) |
Jul 07, 2006 | 4.333 | 4.494 | 4.333 | 4.420 | 2,844 | -0.04(-0.97%) |
Jul 06, 2006 | 4.488 | 4.488 | 4.463 | 4.463 | 321 | +0.02(+0.42%) |
Jul 05, 2006 | 4.388 | 4.463 | 4.308 | 4.444 | 6,274 | +0.05(+1.13%) |
Jul 03, 2006 | 4.395 | 4.395 | 4.395 | 4.395 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.295 | 4.463 | 4.289 | 4.395 | 9,969 | -0.02(-0.42%) |
Jun 29, 2006 | 4.444 | 4.444 | 4.364 | 4.413 | 2,091 | +0.07(+1.57%) |
Jun 28, 2006 | 4.370 | 4.370 | 4.345 | 4.345 | 321 | -0.12(-2.65%) |
Jun 27, 2006 | 4.420 | 4.507 | 4.345 | 4.463 | 9,813 | +0.19(+4.51%) |
Jun 26, 2006 | 4.457 | 4.457 | 4.202 | 4.270 | 2,574 | -0.13(-2.97%) |
Jun 23, 2006 | 4.388 | 4.444 | 4.345 | 4.401 | 1,126 | -0.01(-0.28%) |
Jun 22, 2006 | 4.277 | 4.413 | 4.277 | 4.413 | 3,217 | -0.06(-1.39%) |
Jun 21, 2006 | 4.252 | 4.488 | 4.171 | 4.476 | 10,398 | +0.25(+5.88%) |
Jun 20, 2006 | 4.227 | 4.252 | 4.214 | 4.227 | 2,170 | -0.08(-1.75%) |
Jun 19, 2006 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 4.183 | 4.302 | 3.978 | 4.302 | 19,999 | -0.05(-1.13%) |
Jun 15, 2006 | 4.127 | 4.351 | 4.059 | 4.351 | 4,987 | +0.23(+5.58%) |
Jun 14, 2006 | 4.152 | 4.253 | 4.053 | 4.121 | 6,444 | -0.14(-3.35%) |
Jun 13, 2006 | 4.264 | 4.264 | 4.152 | 4.264 | 482 | +0.02(+0.44%) |
Jun 12, 2006 | 4.233 | 4.345 | 4.134 | 4.246 | 12,384 | -0.01(-0.29%) |
Jun 09, 2006 | 4.227 | 4.444 | 4.071 | 4.258 | 10,143 | +0.01(+0.29%) |
Jun 08, 2006 | 4.227 | 4.438 | 3.910 | 4.246 | 28,507 | -0.07(-1.73%) |
Jun 07, 2006 | 4.382 | 4.401 | 4.320 | 4.320 | 804 | +0.03(+0.72%) |
Jun 06, 2006 | 4.357 | 4.507 | 4.289 | 4.289 | 11,914 | -0.07(-1.71%) |
Jun 05, 2006 | 4.357 | 4.364 | 4.357 | 4.364 | 603 | -0.11(-2.50%) |
Jun 02, 2006 | 4.556 | 4.563 | 4.345 | 4.476 | 3,700 | -0.14(-3.10%) |